123fahrschule SE (FRA:123F)
Germany · Delayed Price · Currency is EUR 3.600
+0.120 (3.45%)
At close: Sep 9, 2025
123fahrschule SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.50 | 3.60 | 3.50 | 3.60 | - | 3.45% | 2,166 |
| Sep 8, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | - | - | 30,517 |
| Sep 5, 2025 | 3.50 | 3.52 | 3.32 | 3.48 | - | 3.57% | 30,517 |
| Sep 4, 2025 | 3.40 | 3.60 | 3.10 | 3.36 | - | -2.89% | 46,342 |
| Sep 3, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | - | - | 1,000 |
| Sep 2, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | - | - | 1,000 |
| Sep 1, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | - | -0.57% | 50 |
| Aug 29, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | - | - | 50 |
| Aug 28, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | - | - | 177 |
| Aug 27, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | - | - | 177 |
| Aug 26, 2025 | 3.40 | 3.48 | 3.40 | 3.48 | - | -1.14% | 177 |
| Aug 25, 2025 | 3.60 | 3.60 | 3.52 | 3.52 | - | -3.83% | 1,323 |
| Aug 22, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | - | - | 3,593 |
| Aug 21, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | - | -1.08% | 3,593 |
| Aug 20, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | - | -1.07% | 3,593 |
| Aug 19, 2025 | 3.66 | 3.74 | 3.66 | 3.74 | - | -1.58% | 3,593 |
| Aug 18, 2025 | 3.92 | 3.92 | 3.80 | 3.80 | - | 0.53% | 339 |
| Aug 15, 2025 | 3.42 | 3.82 | 3.42 | 3.78 | - | 6.78% | 1,676 |
| Aug 14, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | - | - | 417 |
| Aug 13, 2025 | 3.36 | 3.58 | 3.36 | 3.54 | - | 12.74% | 5,192 |
| Aug 12, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | - | - | 3,228 |
| Aug 11, 2025 | 3.04 | 3.20 | 3.04 | 3.14 | - | 1.29% | 5,134 |
| Aug 8, 2025 | 3.14 | 3.14 | 3.02 | 3.10 | - | - | 334 |
| Aug 7, 2025 | 3.34 | 3.34 | 3.02 | 3.10 | - | -10.40% | 10,215 |
| Aug 6, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | - | - | 2,389 |
| Aug 5, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | - | - | 2,389 |
| Aug 4, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | - | - | 2,389 |
| Aug 1, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | - | 1.76% | 2,389 |
| Jul 31, 2025 | 3.36 | 3.48 | 3.34 | 3.40 | - | - | 2,389 |
| Jul 30, 2025 | 3.48 | 3.48 | 3.40 | 3.40 | - | -5.56% | 4,395 |
| Jul 29, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | - | - | 100 |
| Jul 28, 2025 | 3.68 | 3.68 | 3.60 | 3.60 | - | - | 100 |
| Jul 25, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | - | 0.56% | 8,385 |
| Jul 24, 2025 | 3.66 | 3.66 | 3.58 | 3.58 | - | -4.79% | 8,385 |
| Jul 23, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | - | - | 11,745 |
| Jul 22, 2025 | 3.86 | 3.86 | 3.64 | 3.76 | - | 1.08% | 11,745 |
| Jul 21, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | - | - | 2 |
| Jul 18, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | - | - | 500 |
| Jul 17, 2025 | 3.78 | 3.78 | 3.72 | 3.72 | - | -1.59% | 500 |
| Jul 16, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | - | - | 500 |
| Jul 15, 2025 | 3.74 | 3.92 | 3.74 | 3.78 | - | 3.85% | 1,645 |
| Jul 14, 2025 | 3.50 | 3.64 | 3.50 | 3.64 | - | -2.15% | 1,524 |
| Jul 11, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | - | - | 1,490 |
| Jul 10, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | - | - | 3,645 |
| Jul 9, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | - | 1.64% | 3,645 |
| Jul 8, 2025 | 3.74 | 3.74 | 3.66 | 3.66 | - | 0.55% | 3,645 |
| Jul 7, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | - | 0.55% | 1,521 |
| Jul 4, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | - | -0.55% | 1,521 |
| Jul 3, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | - | - | 1,521 |
| Jul 2, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | - | -1.09% | 1,521 |